14.84
-0.61(-3.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.21 | 14.84 | 14.84 | 15.72 | 14.8 | 45.13M |
| September 25, 2025 | 15.68 | 15.45 | 15.45 | 16.1 | 15.44 | 52.23M |
| September 24, 2025 | 15.36 | 15.88 | 15.88 | 16.18 | 14.91 | 98.94M |
| September 23, 2025 | 14.59 | 15.36 | 15.36 | 15.95 | 14.5 | 111.01M |
| September 22, 2025 | 14.15 | 14.5 | 14.5 | 14.59 | 14 | 57.2M |
| September 19, 2025 | 14.05 | 13.7 | 13.7 | 14.1 | 13.5 | 41.72M |
| September 18, 2025 | 14.63 | 14.16 | 14.16 | 15.5 | 13.93 | 84.86M |
| September 17, 2025 | 14.03 | 14.63 | 14.63 | 14.97 | 13.91 | 87.97M |
| September 16, 2025 | 13.6 | 14 | 14 | 14.5 | 13.55 | 64.76M |
| September 15, 2025 | 13.74 | 13.59 | 13.59 | 14.02 | 13.56 | 40.79M |
| September 12, 2025 | 13.96 | 13.62 | 13.62 | 14.06 | 13.61 | 48.72M |
| September 11, 2025 | 13.91 | 13.96 | 13.96 | 14.07 | 13.59 | 52.99M |
| September 10, 2025 | 13.58 | 13.91 | 13.91 | 14.45 | 13.58 | 83.55M |
| September 09, 2025 | 13.54 | 14.12 | 14.12 | 14.48 | 13.4 | 122.93M |
| September 08, 2025 | 12.62 | 13.54 | 13.54 | 13.54 | 12.62 | 39.44M |
| September 05, 2025 | 11.46 | 12.31 | 12.31 | 12.35 | 11.39 | 41.95M |
| September 04, 2025 | 11.87 | 11.46 | 11.46 | 11.99 | 11.25 | 36.8M |
| September 03, 2025 | 12.66 | 11.88 | 11.88 | 12.67 | 11.8 | 36.91M |
| September 02, 2025 | 12.4 | 12.65 | 12.65 | 12.91 | 11.78 | 63.99M |
| September 01, 2025 | 12.07 | 12.36 | 12.36 | 12.49 | 12.01 | 39.89M |
| August 29, 2025 | 12.3 | 12.17 | 12.17 | 12.43 | 12.09 | 30.47M |
| August 28, 2025 | 12.71 | 12.3 | 12.3 | 12.73 | 11.91 | 55.75M |
| August 27, 2025 | 13.2 | 12.48 | 12.48 | 13.35 | 12.44 | 73.51M |
| August 26, 2025 | 13.08 | 12.85 | 12.85 | 13.18 | 12.7 | 60.68M |
| August 25, 2025 | 12.68 | 13.5 | 13.5 | 13.6 | 12.6 | 94.7M |
| August 22, 2025 | 12.3 | 12.89 | 12.89 | 13.32 | 12.12 | 96.87M |
| August 21, 2025 | 13.3 | 12.36 | 12.36 | 13.5 | 12.25 | 113.08M |
| August 20, 2025 | 12.08 | 13.21 | 13.21 | 13.21 | 12.06 | 99.46M |
| August 19, 2025 | 11.57 | 12.01 | 12.01 | 12.6 | 11.5 | 151.32M |
| August 18, 2025 | 10.58 | 11.45 | 11.45 | 11.45 | 10.57 | 39.15M |
| August 15, 2025 | 10.3 | 10.41 | 10.41 | 10.49 | 10.24 | 42.69M |
| August 14, 2025 | 10.57 | 10.19 | 10.19 | 10.66 | 10.14 | 64.41M |
| August 13, 2025 | 10.57 | 10.66 | 10.66 | 10.84 | 10.42 | 70.96M |
| August 12, 2025 | 10.95 | 10.79 | 10.79 | 11.5 | 10.77 | 114.25M |
| August 11, 2025 | 11.15 | 11.52 | 11.52 | 11.56 | 10.4 | 152.44M |
| August 08, 2025 | 9.71 | 10.51 | 10.51 | 10.51 | 9.7 | 61.66M |
| August 07, 2025 | 9.75 | 9.55 | 9.55 | 9.75 | 9.49 | 39.53M |
| August 06, 2025 | 9.45 | 9.75 | 9.75 | 9.79 | 9.4 | 59.15M |
| August 05, 2025 | 9.17 | 9.37 | 9.37 | 9.42 | 9.17 | 29.36M |
| August 04, 2025 | 8.85 | 9.18 | 9.18 | 9.18 | 8.82 | 20.57M |
| August 01, 2025 | 8.89 | 8.92 | 8.92 | 8.96 | 8.84 | 10.25M |
| July 31, 2025 | 8.99 | 8.89 | 8.89 | 9.06 | 8.87 | 11.83M |
| July 30, 2025 | 9.11 | 9.01 | 9.01 | 9.14 | 8.92 | 17.82M |
| July 29, 2025 | 9.3 | 9.16 | 9.16 | 9.32 | 9.07 | 18.88M |
| July 28, 2025 | 9.24 | 9.3 | 9.3 | 9.39 | 9.23 | 18.2M |
| July 25, 2025 | 9.21 | 9.25 | 9.25 | 9.27 | 9.15 | 16.78M |
| July 24, 2025 | 9.21 | 9.24 | 9.24 | 9.3 | 9.14 | 18.28M |
| July 23, 2025 | 9.32 | 9.15 | 9.15 | 9.35 | 9.11 | 22.48M |
| July 22, 2025 | 9.52 | 9.36 | 9.36 | 9.53 | 9.32 | 28.29M |
| July 21, 2025 | 9.41 | 9.58 | 9.58 | 9.63 | 9.36 | 36.39M |
| July 18, 2025 | 9.52 | 9.36 | 9.36 | 9.53 | 9.33 | 32.42M |
| July 17, 2025 | 9.63 | 9.54 | 9.54 | 9.73 | 9.45 | 34.99M |
| July 16, 2025 | 9.47 | 9.56 | 9.56 | 9.64 | 9.37 | 39.89M |
| July 15, 2025 | 9.41 | 9.51 | 9.51 | 9.66 | 9.31 | 49.66M |
| July 14, 2025 | 9.06 | 9.45 | 9.45 | 9.89 | 9.05 | 72.03M |
| July 11, 2025 | 8.96 | 9.08 | 9.08 | 9.12 | 8.82 | 24.63M |
| July 10, 2025 | 8.95 | 8.96 | 8.96 | 9.06 | 8.9 | 19.54M |
| July 09, 2025 | 9.15 | 9.04 | 9.04 | 9.42 | 9.02 | 31.81M |
| July 08, 2025 | 8.91 | 9.02 | 9.02 | 9.06 | 8.89 | 15.76M |
| July 07, 2025 | 8.9 | 8.9 | 8.9 | 8.96 | 8.84 | 13.91M |